Invesco Real Estate R5 (IARIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.53
+0.08 (0.49%)
At close: Dec 10, 2025
IARIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.49% |
| Dec 9, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.60% |
| Dec 8, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.42% |
| Dec 5, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| Dec 4, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.12% |
| Dec 3, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.06% |
| Dec 2, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.36% |
| Dec 1, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -1.24% |
| Nov 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.30% |
| Nov 26, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.60% |
| Nov 25, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.60% |
| Nov 24, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.18% |
| Nov 21, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1.34% |
| Nov 20, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.43% |
| Nov 19, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.84% |
| Nov 18, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.54% |
| Nov 17, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.78% |
| Nov 14, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.30% |
| Nov 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.25% |
| Nov 12, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.94% |
| Nov 11, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 1.01% |
| Nov 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.12% |
| Nov 7, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 1.75% |
| Nov 6, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.36% |
| Nov 5, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| Nov 4, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.36% |
| Nov 3, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.06% |
| Oct 31, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.18% |
| Oct 30, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.24% |
| Oct 29, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -2.08% |
| Oct 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.98% |
| Oct 27, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.23% |
| Oct 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.29% |
| Oct 23, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.06% |
| Oct 22, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.35% |
| Oct 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.47% |
| Oct 20, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.77% |
| Oct 17, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.65% |
| Oct 16, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.12% |
| Oct 15, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 1.38% |
| Oct 14, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 1.03% |
| Oct 13, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.67% |
| Oct 10, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.27% |
| Oct 9, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.36% |
| Oct 8, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.36% |
| Oct 7, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.24% |
| Oct 6, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.71% |
| Oct 3, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.30% |
| Oct 2, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.53% |
| Oct 1, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.18% |